Tesson Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.940	2.000	1.930	2.000	2.000	258,000
2026-04-28	1.950	2.010	1.940	1.940	1.940	366,000
2026-04-27	2.080	2.100	1.960	2.000	2.000	1,431,000
2026-04-24	2.240	2.240	2.000	2.040	2.040	594,000
2026-04-23	2.200	2.250	2.110	2.240	2.240	132,825
2026-04-22	2.070	2.110	2.070	2.110	2.110	9,000
2026-04-21	2.100	2.200	1.990	2.070	2.070	129,000
2026-04-20	2.100	2.400	1.950	2.090	2.090	1,635,000
2026-04-17	2.240	2.240	1.780	1.900	1.900	1,943,100
2026-04-16	2.220	2.240	2.080	2.240	2.240	122,100
2026-04-15	2.260	2.260	2.180	2.220	2.220	132,000
2026-04-14	2.260	2.260	2.260	2.260	2.260	0
2026-04-13	2.320	2.320	2.250	2.260	2.260	132,000
2026-04-10	2.320	2.350	2.320	2.320	2.320	60,000
2026-04-09	2.550	2.690	2.250	2.250	2.250	729,000
2026-04-08	2.520	2.700	2.510	2.660	2.660	185,400
2026-04-02	2.610	2.610	2.500	2.520	2.520	99,000
2026-04-01	2.460	2.650	2.460	2.600	2.600	63,000
2026-03-31	2.750	2.750	2.650	2.650	2.650	26,750
2026-03-30	2.750	2.760	2.690	2.700	2.700	90,000
2026-03-27	2.740	2.750	2.680	2.750	2.750	30,000
2026-03-26	2.740	2.740	2.680	2.740	2.740	30,000
2026-03-25	2.760	2.770	2.700	2.740	2.740	264,000
2026-03-24	2.650	2.760	2.650	2.760	2.760	99,000
2026-03-23	2.720	2.730	2.630	2.710	2.710	222,000
2026-03-20	2.620	2.820	2.600	2.720	2.720	228,000
2026-03-19	2.910	3.020	2.550	2.600	2.600	1,159,200
2026-03-18	2.980	2.980	2.900	2.940	2.940	147,000
2026-03-17	3.040	3.120	3.000	3.000	3.000	120,000
2026-03-16	3.000	3.000	2.630	3.000	3.000	813,000
2026-03-13	3.100	3.100	2.900	2.990	2.990	405,000
2026-03-12	3.100	3.180	3.010	3.100	3.100	436,200
2026-03-11	3.180	3.190	3.100	3.100	3.100	309,000
2026-03-10	3.170	3.180	3.150	3.180	3.180	249,000
2026-03-09	3.280	3.320	3.120	3.150	3.150	267,000
2026-03-06	3.050	3.240	3.040	3.150	3.150	531,000
2026-03-05	3.040	3.080	2.990	3.060	3.060	78,000
2026-03-04	2.920	3.050	2.470	3.050	3.050	636,000
2026-03-03	3.010	3.010	2.950	2.950	2.950	94,800
2026-03-02	3.120	3.300	2.950	3.040	3.040	494,400
2026-02-27	3.140	3.140	3.070	3.120	3.120	75,000
2026-02-26	3.200	3.210	3.000	3.130	3.130	372,875
2026-02-25	3.200	3.400	3.200	3.200	3.200	768,000
2026-02-24	3.170	3.360	3.090	3.260	3.260	1,294,550
2026-02-23	3.000	3.100	2.900	3.080	3.080	711,000
2026-02-20	3.010	3.110	3.010	3.050	3.050	42,000
2026-02-16	3.340	3.390	2.920	3.090	3.090	722,600
2026-02-13	3.670	3.690	3.160	3.160	3.160	1,389,000
2026-02-12	3.450	3.710	3.440	3.620	3.620	634,500
2026-02-11	3.550	3.720	3.320	3.450	3.450	549,000
2026-02-10	3.330	3.950	3.330	3.590	3.590	1,931,775
2026-02-09	2.900	3.500	2.840	3.330	3.330	1,884,225
2026-02-06	2.820	2.860	2.820	2.840	2.840	114,000
2026-02-05	2.910	2.940	2.800	2.820	2.820	231,000
2026-02-04	2.860	3.060	2.860	2.970	2.970	753,000
2026-02-03	2.760	2.870	2.760	2.870	2.870	164,700
2026-02-02	2.740	2.790	2.740	2.750	2.750	99,000
2026-01-30	2.830	2.890	2.610	2.820	2.820	384,000
2026-01-29	2.940	3.090	2.650	2.750	2.750	1,741,500
2026-01-28	2.980	3.250	2.870	2.980	2.980	741,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.